コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)	時価総額
[9220]	26/10/29	1,288	1,300	1,285	1,300	+13.0	+1.01	5,300	3,167,709,952
[9220]	26/10/28	1,301	1,305	1,287	1,287	-13.0	-1.00	1,200	3,136,033,024
[9220]	26/10/27	1,284	1,300	1,284	1,300	+7.0	+0.54	3,400	3,167,709,952
[9220]	26/10/26	1,293	1,293	1,293	1,293	+10.0	+0.78	200	3,150,653,184
[9220]	26/10/23	1,238	1,290	1,238	1,283	+40.0	+3.22	3,300	3,126,286,080
[9220]	26/10/22	1,268	1,270	1,243	1,243	-25.0	-1.97	4,900	3,028,818,176
[9220]	26/10/21	1,268	1,268	1,268	1,268	0	+0.00	400	3,089,735,680
[9220]	26/10/20	1,268	1,268	1,268	1,268	-26.0	-2.01	300	3,089,735,680
[9220]	26/10/19	1,275	1,294	1,254	1,294	-3.0	-0.23	4,000	3,153,089,792
[9220]	26/10/16	1,294	1,297	1,285	1,297	+33.0	+2.61	1,500	3,160,399,872
[9220]	26/10/15	1,266	1,266	1,263	1,264	-6.0	-0.47	2,100	3,079,988,736
[9220]	26/10/14	－	－	－	1,270	－	－	0	-
[9220]	26/10/13	1,274	1,282	1,265	1,270	-4.0	-0.31	9,100	3,094,608,896
[9220]	26/10/09	1,274	1,304	1,274	1,274	+2.0	+0.16	600	3,104,355,840
[9220]	26/10/08	1,276	1,276	1,272	1,272	-9.0	-0.70	500	3,099,482,368
[9220]	26/10/07	1,300	1,300	1,280	1,281	-19.0	-1.46	1,700	3,121,412,608
[9220]	26/10/06	1,300	1,300	1,300	1,300	-6.0	-0.46	200	3,167,709,952
[9220]	26/10/05	1,300	1,318	1,300	1,306	+1.0	+0.08	300	3,182,330,112
[9220]	26/10/02	1,306	1,306	1,301	1,305	-14.0	-1.06	3,900	3,179,893,504
[9220]	26/10/01	1,318	1,319	1,301	1,319	+10.0	+0.76	1,000	3,214,007,296
[9220]	26/09/30	1,289	1,309	1,289	1,309	+19.0	+1.47	2,900	3,189,640,192
[9220]	26/09/29	1,279	1,294	1,272	1,290	+18.0	+1.42	2,700	3,143,343,104
[9220]	26/09/28	1,271	1,282	1,271	1,272	+2.0	+0.16	900	3,099,482,368
[9220]	26/09/25	1,263	1,288	1,262	1,270	-23.0	-1.78	8,500	3,094,608,896
[9220]	26/09/24	1,259	1,293	1,259	1,293	+34.0	+2.70	4,500	3,150,653,184
[9220]	26/09/18	1,255	1,259	1,255	1,259	+6.0	+0.48	900	3,067,805,184
[9220]	26/09/17	1,253	1,261	1,251	1,253	-7.0	-0.56	5,300	3,053,185,024
[9220]	26/09/16	1,300	1,305	1,227	1,260	-39.0	-3.00	11,400	3,070,242,048
[9220]	26/09/15	1,292	1,299	1,279	1,299	+7.0	+0.54	5,700	3,165,273,344
[9220]	26/09/14	1,311	1,318	1,292	1,292	-32.0	-2.42	2,100	3,148,216,320
[9220]	26/09/11	1,334	1,349	1,299	1,324	+14.0	+1.07	6,500	3,226,190,848
[9220]	26/09/10	1,364	1,364	1,308	1,310	-55.0	-4.03	6,700	3,192,077,056
[9220]	26/09/09	1,369	1,370	1,337	1,365	+23.0	+1.71	5,200	3,326,095,616
[9220]	26/09/08	1,300	1,361	1,300	1,342	+48.0	+3.71	8,900	3,270,051,328
[9220]	26/09/07	1,314	1,316	1,293	1,294	-6.0	-0.46	500	3,153,089,792
[9220]	26/09/04	1,291	1,300	1,291	1,300	0	+0.00	200	3,167,709,952
[9220]	26/09/03	1,302	1,302	1,287	1,300	+5.0	+0.39	900	3,167,709,952
[9220]	26/09/02	1,283	1,302	1,283	1,295	-6.0	-0.46	1,000	3,155,526,400
[9220]	26/09/01	1,279	1,325	1,279	1,301	+34.0	+2.68	3,100	3,170,146,816
[9220]	26/08/31	1,267	1,284	1,267	1,267	-19.0	-1.48	1,600	3,087,298,816
[9220]	26/08/28	1,254	1,286	1,254	1,286	+19.0	+1.50	600	3,133,596,160
[9220]	26/08/27	1,270	1,287	1,267	1,267	-4.0	-0.31	1,100	3,087,298,816
[9220]	26/08/26	1,253	1,271	1,253	1,271	+18.0	+1.44	700	3,097,045,760
[9220]	26/08/25	1,250	1,253	1,245	1,253	-5.0	-0.40	600	3,053,185,024
[9220]	26/08/24	1,245	1,258	1,245	1,258	+14.0	+1.13	1,500	3,065,368,576
[9220]	26/08/21	1,235	1,244	1,235	1,244	+12.0	+0.97	400	3,031,254,784
[9220]	26/08/20	1,236	1,238	1,232	1,232	+3.0	+0.24	500	3,002,014,464
[9220]	26/08/19	1,245	1,245	1,229	1,229	-16.0	-1.29	800	2,994,704,384
[9220]	26/08/18	1,245	1,245	1,245	1,245	+15.0	+1.22	200	3,033,691,392
[9220]	26/08/17	1,226	1,230	1,226	1,230	+2	+0.16	300	-
[9220]	26/08/14	1,225	1,230	1,225	1,228	-2	-0.16	6,800	-
[9220]	26/08/13	1,224	1,230	1,216	1,230	+6	+0.49	9,300	-
[9220]	26/08/12	1,246	1,246	1,216	1,224	-21	-1.69	2,700	-
[9220]	26/08/10	1,243	1,245	1,216	1,245	+11	+0.89	2,000	-
[9220]	26/08/07	1,220	1,243	1,211	1,234	-12	-0.96	1,300	-
[9220]	26/08/06	1,218	1,246	1,200	1,246	+28	+2.30	1,400	-
[9220]	26/08/05	1,230	1,232	1,218	1,218	-10	-0.81	1,600	-
[9220]	26/08/04	1,228	1,231	1,228	1,228	+4	+0.33	500	-
[9220]	26/08/03	1,224	1,224	1,224	1,224	0	0.00	200	-
[9220]	26/07/31	1,247	1,247	1,224	1,224	-28	-2.24	2,300	-
[9220]	26/07/30	1,238	1,252	1,238	1,252	+14	+1.13	3,100	-
[9220]	26/07/29	1,222	1,238	1,222	1,238	+16	+1.31	1,600	-
[9220]	26/07/28	1,222	1,222	1,222	1,222	+2	+0.16	500	-
[9220]	26/07/27	1,225	1,228	1,220	1,220	-8	-0.65	2,700	-
[9220]	26/07/24	1,225	1,228	1,225	1,228	+4	+0.33	200	-
[9220]	26/07/23	1,222	1,224	1,222	1,224	+2	+0.16	200	-
[9220]	26/07/22	1,226	1,228	1,222	1,222	+6	+0.49	1,400	-
[9220]	26/07/21	1,229	1,229	1,204	1,216	-13	-1.06	1,800	-
[9220]	26/07/17	1,228	1,229	1,218	1,229	0	0.00	2,800	-
[9220]	26/07/16	1,226	1,229	1,211	1,229	+15	+1.24	2,100	-
[9220]	26/07/15	1,214	1,214	1,214	1,214	－	－	100	-
[9220]	26/07/14	－	－	－	1,211	－	－	0	-
[9220]	26/07/13	1,228	1,228	1,200	1,211	－	－	800	-
[9220]	26/07/10	－	－	－	1,228	－	－	0	-
[9220]	26/07/09	1,222	1,228	1,222	1,228	+6	+0.49	300	-
[9220]	26/07/08	1,222	1,222	1,222	1,222	-3	-0.24	100	-
[9220]	26/07/07	1,215	1,225	1,215	1,225	+1	+0.08	400	-
[9220]	26/07/06	1,210	1,224	1,210	1,224	－	－	700	-
[9220]	26/07/03	－	－	－	1,209	－	－	0	-
[9220]	26/07/02	1,210	1,210	1,207	1,209	-1	-0.08	500	-
[9220]	26/07/01	1,208	1,210	1,200	1,210	+2	+0.17	1,400	-
[9220]	26/06/30	1,210	1,210	1,201	1,208	-1	-0.08	2,000	-
[9220]	26/06/29	1,200	1,209	1,200	1,209	+24	+2.03	1,600	-
[9220]	26/06/26	1,190	1,195	1,185	1,185	-5	-0.42	3,000	-
[9220]	26/06/25	1,188	1,202	1,188	1,190	0	0.00	1,200	-
[9220]	26/06/24	1,192	1,192	1,190	1,190	-3	-0.25	1,100	-
[9220]	26/06/23	1,196	1,196	1,193	1,193	-3	-0.25	900	-
[9220]	26/06/22	1,195	1,196	1,195	1,196	-7	-0.58	800	-
[9220]	26/06/19	1,210	1,210	1,196	1,203	-17	-1.39	1,100	-
[9220]	26/06/18	1,220	1,220	1,220	1,220	－	－	600	-
[9220]	26/06/17	－	－	－	1,223	－	－	0	-
[9220]	26/06/16	1,223	1,223	1,223	1,223	0	0.00	100	-
[9220]	26/06/15	1,196	1,223	1,192	1,223	+27	+2.26	2,600	-
[9220]	26/06/12	1,186	1,197	1,186	1,196	+13	+1.10	1,700	-
[9220]	26/06/11	1,182	1,183	1,181	1,183	0	0.00	500	-
[9220]	26/06/10	1,188	1,191	1,183	1,183	-8	-0.67	2,300	-
[9220]	26/06/09	1,201	1,206	1,191	1,191	-11	-0.92	3,000	-
[9220]	26/06/08	1,213	1,213	1,201	1,202	-18	-1.48	3,100	-
[9220]	26/06/05	1,218	1,220	1,216	1,220	-1	-0.08	1,700	-
[9220]	26/06/04	1,220	1,221	1,220	1,221	+5	+0.41	1,200	-
[9220]	26/06/03	1,220	1,220	1,216	1,216	-4	-0.33	900	-
[9220]	26/06/02	1,233	1,233	1,218	1,220	-16	-1.29	300	-
[9220]	26/06/01	1,245	1,245	1,212	1,236	-14	-1.12	4,400	-
[9220]	26/05/29	1,235	1,250	1,229	1,250	+10	+0.81	1,800	-
[9220]	26/05/28	1,213	1,241	1,213	1,240	+1	+0.08	1,500	-
[9220]	26/05/27	1,255	1,255	1,239	1,239	-16	-1.27	600	-
[9220]	26/05/26	1,248	1,255	1,248	1,255	+15	+1.21	2,900	-
[9220]	26/05/25	1,251	1,255	1,239	1,240	-11	-0.88	2,400	-
[9220]	26/05/22	1,253	1,261	1,250	1,251	-2.0	-0.16	1,100	-
[9220]	26/05/21	1,265	1,270	1,253	1,253	-3.0	-0.24	4,300	-
[9220]	26/05/20	1,263	1,263	1,241	1,256	+23.0	+1.87	3,000	-
[9220]	26/05/19	1,237	1,237	1,233	1,233	-2.0	-0.16	500	-
[9220]	26/05/18	1,235	1,237	1,224	1,235	-1.0	-0.08	4,500	-
[9220]	26/05/15	1,279	1,279	1,220	1,236	-34.0	-2.68	7,100	-
[9220]	26/05/14	1,276	1,276	1,270	1,270	+9.0	+0.71	1,000	-
[9220]	26/05/13	1,277	1,277	1,261	1,261	-14.0	-1.10	500	-
[9220]	26/05/12	1,276	1,276	1,261	1,275	-1.0	-0.08	3,600	-
[9220]	26/05/11	1,267	1,276	1,267	1,276	+9.0	+0.71	2,800	-
[9220]	26/05/08	1,290	1,290	1,267	1,267	-10.0	-0.78	1,600	-
[9220]	26/05/07	1,269	1,279	1,267	1,277	+17.0	+1.35	2,500	-
[9220]	26/05/01	1,270	1,280	1,260	1,260	-10.0	-0.79	3,900	-
[9220]	26/04/30	1,284	1,284	1,266	1,270	-16.0	-1.24	6,000	-
[9220]	26/04/28	1,282	1,292	1,267	1,286	+4.0	+0.31	8,700	-
[9220]	26/04/27	1,280	1,290	1,275	1,282	+1	+0.08	6,500	-
[9220]	26/04/24	1,279	1,281	1,272	1,281	+14	+1.10	5,200	-
[9220]	26/04/23	1,281	1,281	1,262	1,267	-3	-0.24	9,700	-
[9220]	26/04/22	1,276	1,280	1,270	1,270	+5	+0.40	10,300	-
[9220]	26/04/21	1,260	1,275	1,260	1,265	+17	+1.36	7,500	-
[9220]	26/04/20	1,230	1,272	1,230	1,248	+24	+1.96	23,100	-
[9220]	26/04/17	1,196	1,225	1,196	1,224	+29	+2.43	700	-
[9220]	26/04/16	1,223	1,228	1,168	1,195	-28	-2.29	3,300	-
[9220]	26/04/15	1,227	1,227	1,210	1,223	-4	-0.33	1,200	-
[9220]	26/04/14	1,217	1,240	1,217	1,227	+10	+0.82	4,700	-
[9220]	26/04/13	1,198	1,222	1,198	1,217	－	－	3,200	-
[9220]	26/04/10	－	－	－	1,198	－	－	0	-
[9220]	26/04/09	1,199	1,199	1,198	1,198	0	0.00	200	-
[9220]	26/04/08	1,211	1,211	1,198	1,198	+5	+0.42	500	-
[9220]	26/04/07	1,210	1,210	1,191	1,193	-17	-1.40	2,000	-
[9220]	26/04/06	1,207	1,217	1,204	1,210	+21	+1.77	1,400	-
[9220]	26/04/03	1,170	1,189	1,170	1,189	+1	+0.08	1,900	-
[9220]	26/04/02	1,205	1,205	1,180	1,188	-1	-0.08	1,000	-
[9220]	26/04/01	1,185	1,189	1,185	1,189	+15	+1.28	1,500	-
[9220]	26/03/31	1,210	1,210	1,172	1,174	-85	-6.75	4,300	-
[9220]	26/03/30	1,180	1,259	1,169	1,259	+60	+5.00	3,700	-
[9220]	26/03/27	1,204	1,209	1,199	1,199	+7	+0.59	2,400	-
[9220]	26/03/26	1,198	1,215	1,192	1,192	-6	-0.50	2,200	-
[9220]	26/03/25	1,185	1,201	1,185	1,198	-1	-0.08	3,000	-
[9220]	26/03/24	1,190	1,199	1,188	1,199	+16	+1.35	2,000	-
[9220]	26/03/23	1,191	1,194	1,181	1,183	-13	-1.09	2,500	-
[9220]	26/03/19	1,196	1,201	1,196	1,196	-11	-0.91	700	-
[9220]	26/03/18	1,219	1,229	1,190	1,207	-12	-0.98	3,100	-
[9220]	26/03/17	1,202	1,219	1,202	1,219	+10	+0.83	400	-
[9220]	26/03/16	1,210	1,210	1,209	1,209	-1	-0.08	300	-
[9220]	26/03/13	1,214	1,214	1,210	1,210	-4	-0.33	1,100	-
[9220]	26/03/12	1,217	1,219	1,213	1,214	-2	-0.16	1,200	-
[9220]	26/03/11	1,220	1,220	1,216	1,216	+6	+0.50	1,200	-
[9220]	26/03/10	1,217	1,224	1,200	1,210	+17	+1.42	4,700	-
[9220]	26/03/09	1,234	1,234	1,193	1,193	－	－	1,300	-
[9220]	26/03/06	－	－	－	1,234	－	－	0	-
[9220]	26/03/05	1,230	1,234	1,230	1,234	+34	+2.83	400	-
[9220]	26/03/04	1,215	1,221	1,200	1,200	-20	-1.64	2,900	-
[9220]	26/03/03	1,223	1,243	1,216	1,220	-3	-0.25	5,300	-
[9220]	26/03/02	1,225	1,236	1,221	1,223	-7	-0.57	4,600	-
[9220]	26/02/27	1,229	1,239	1,229	1,230	+1	+0.08	4,900	-
[9220]	26/02/26	1,233	1,237	1,226	1,229	+3	+0.24	2,900	-
[9220]	26/02/25	1,221	1,233	1,211	1,226	+1	+0.08	3,100	-
[9220]	26/02/24	1,220	1,225	1,215	1,225	+11	+0.91	1,700	-
[9220]	26/02/20	1,202	1,225	1,202	1,214	0	0.00	700	-
[9220]	26/02/19	1,218	1,224	1,214	1,214	-6	-0.49	900	-
[9220]	26/02/18	1,223	1,225	1,220	1,220	+7	+0.58	1,800	-
[9220]	26/02/17	1,185	1,213	1,184	1,213	+28	+2.36	2,300	-
[9220]	26/02/16	1,200	1,236	1,185	1,185	-15	-1.25	10,500	-
[9220]	26/02/13	1,192	1,200	1,180	1,200	+14	+1.18	4,000	-
[9220]	26/02/12	1,183	1,190	1,179	1,186	+3	+0.25	4,700	-
[9220]	26/02/10	1,181	1,190	1,181	1,183	-5	-0.42	600	-
[9220]	26/02/09	1,191	1,191	1,177	1,188	+5	+0.42	2,300	-
[9220]	26/02/06	1,184	1,187	1,170	1,183	0	0.00	2,000	-
[9220]	26/02/05	1,183	1,185	1,180	1,183	0	0.00	2,400	-
[9220]	26/02/04	1,173	1,183	1,165	1,183	+12	+1.02	3,200	-
[9220]	26/02/03	1,169	1,174	1,168	1,171	+2	+0.17	3,200	-
[9220]	26/02/02	1,167	1,189	1,160	1,169	-3	-0.26	8,800	-
[9220]	26/01/30	1,167	1,172	1,155	1,172	+4	+0.34	3,800	-
[9220]	26/01/29	1,172	1,173	1,156	1,168	+6	+0.52	4,000	-
[9220]	26/01/28	1,175	1,175	1,160	1,162	-8	-0.68	7,000	-
[9220]	26/01/27	1,187	1,187	1,165	1,170	-5	-0.43	6,500	-
[9220]	26/01/26	1,175	1,181	1,163	1,175	-22	-1.84	9,700	-
[9220]	26/01/23	1,179	1,197	1,170	1,197	+18	+1.53	5,000	-
[9220]	26/01/22	1,175	1,191	1,171	1,179	+7	+0.60	6,200	-
[9220]	26/01/21	1,189	1,190	1,149	1,172	-18	-1.51	5,500	-
[9220]	26/01/20	1,222	1,222	1,190	1,190	-2	-0.17	2,900	-
[9220]	26/01/19	1,215	1,216	1,186	1,192	-22	-1.81	6,400	-
[9220]	26/01/16	1,226	1,226	1,205	1,214	-12	-0.98	3,900	-
[9220]	26/01/15	1,211	1,248	1,211	1,226	+15	+1.24	3,400	-
[9220]	26/01/14	1,206	1,220	1,206	1,211	-4	-0.33	2,300	-
[9220]	26/01/13	1,198	1,215	1,195	1,215	+22	+1.84	3,200	-
[9220]	26/01/09	1,187	1,193	1,187	1,193	-1	-0.08	500	-
[9220]	26/01/08	1,192	1,200	1,191	1,194	+6	+0.51	2,400	-
[9220]	26/01/07	1,179	1,188	1,179	1,188	+5	+0.42	1,700	-
[9220]	26/01/06	1,173	1,183	1,173	1,183	+10	+0.85	4,200	-
[9220]	26/01/05	1,168	1,178	1,168	1,173	+5	+0.43	2,800	-
[9220]	25/12/30	1,156	1,168	1,152	1,168	+12	+1.04	1,500	-
[9220]	25/12/29	1,166	1,166	1,156	1,156	-1	-0.09	3,600	-
[9220]	25/12/26	1,154	1,162	1,145	1,157	+3	+0.26	6,200	-
[9220]	25/12/25	1,158	1,158	1,146	1,154	0	0.00	5,200	-
[9220]	25/12/24	1,164	1,164	1,153	1,154	-18	-1.54	9,000	-
[9220]	25/12/23	1,177	1,180	1,160	1,172	-8	-0.68	10,200	-
[9220]	25/12/22	1,200	1,200	1,168	1,180	+5	+0.43	7,600	-
[9220]	25/12/19	1,183	1,183	1,175	1,175	-2	-0.17	1,100	-
[9220]	25/12/18	1,193	1,201	1,177	1,177	-35	-2.89	2,100	-
[9220]	25/12/17	1,194	1,212	1,192	1,212	+18	+1.51	5,700	-
[9220]	25/12/16	1,160	1,232	1,158	1,194	+34	+2.93	8,100	-
[9220]	25/12/15	1,150	1,160	1,150	1,160	+11	+0.96	5,100	-
[9220]	25/12/12	1,149	1,149	1,137	1,149	0	0.00	2,200	-
[9220]	25/12/11	1,157	1,157	1,148	1,149	-8	-0.69	4,100	-
[9220]	25/12/10	1,177	1,177	1,153	1,157	-13	-1.11	6,400	-
[9220]	25/12/09	1,204	1,215	1,154	1,170	-36	-2.99	8,100	-
[9220]	25/12/08	1,210	1,218	1,197	1,206	-21	-1.71	1,600	-
[9220]	25/12/05	1,237	1,238	1,227	1,227	-8	-0.65	800	-
[9220]	25/12/04	1,242	1,242	1,235	1,235	+20	+1.65	900	-
[9220]	25/12/03	1,222	1,222	1,215	1,215	-10	-0.82	2,000	-
[9220]	25/12/02	1,256	1,256	1,225	1,225	-31	-2.47	2,100	-
[9220]	25/12/01	1,260	1,260	1,244	1,256	-3	-0.24	2,100	-
[9220]	25/11/28	1,257	1,259	1,252	1,259	+2	+0.16	1,400	-
[9220]	25/11/27	1,249	1,257	1,246	1,257	+16	+1.29	800	-
[9220]	25/11/26	1,242	1,242	1,218	1,241	+16	+1.31	1,900	-
[9220]	25/11/25	1,234	1,234	1,225	1,225	-16	-1.29	2,700	-
[9220]	25/11/21	1,228	1,241	1,228	1,241	+13	+1.06	600	-
[9220]	25/11/20	1,242	1,242	1,213	1,228	+16	+1.32	2,000	-
[9220]	25/11/19	1,222	1,251	1,212	1,212	-18	-1.46	6,000	-
[9220]	25/11/18	1,238	1,238	1,219	1,230	-8	-0.65	3,300	-
[9220]	25/11/17	1,258	1,275	1,238	1,238	-20	-1.59	6,000	-
[9220]	25/11/14	1,251	1,275	1,251	1,258	0	0.00	6,900	-
[9220]	25/11/13	1,270	1,270	1,258	1,258	-13	-1.02	2,700	-
[9220]	25/11/12	1,260	1,280	1,260	1,271	-19	-1.47	800	-
[9220]	25/11/11	1,296	1,296	1,290	1,290	+15	+1.18	4,300	-
[9220]	25/11/10	1,272	1,290	1,257	1,275	+7	+0.55	3,000	-
[9220]	25/11/07	1,255	1,268	1,233	1,268	+3	+0.24	3,700	-
[9220]	25/11/06	1,222	1,265	1,222	1,265	+43	+3.52	1,600	-
[9220]	25/11/05	1,223	1,233	1,218	1,222	-8	-0.65	5,400	-
[9220]	25/11/04	1,262	1,290	1,230	1,230	-35	-2.77	6,200	-
[9220]	25/10/31	1,270	1,270	1,261	1,265	-12	-0.94	2,000	-
[9220]	25/10/30	1,261	1,277	1,261	1,277	+17	+1.35	3,300	-
[9220]	25/10/29	1,274	1,279	1,260	1,260	-11	-0.87	5,700	-
[9220]	25/10/28	1,281	1,310	1,271	1,271	-16	-1.24	3,900	-
[9220]	25/10/27	1,292	1,292	1,283	1,287	+1	+0.08	1,300	-
[9220]	25/10/24	1,290	1,292	1,286	1,286	-8	-0.62	1,500	-
[9220]	25/10/23	1,290	1,294	1,270	1,294	+2	+0.15	800	-
[9220]	25/10/22	1,300	1,303	1,242	1,292	-2	-0.15	6,400	-
[9220]	25/10/21	1,281	1,294	1,256	1,294	+21	+1.65	3,900	-
[9220]	25/10/20	1,265	1,288	1,254	1,273	+43	+3.50	6,300	-
[9220]	25/10/17	1,223	1,230	1,223	1,230	-15	-1.20	800	-
[9220]	25/10/16	1,215	1,245	1,212	1,245	+27	+2.22	3,500	-
[9220]	25/10/15	1,193	1,221	1,193	1,218	+22	+1.84	1,800	-
[9220]	25/10/14	1,248	1,262	1,187	1,196	-86	-6.71	14,000	-
[9220]	25/10/10	1,260	1,282	1,256	1,282	+27	+2.15	4,100	-
[9220]	25/10/09	1,256	1,262	1,241	1,255	-1	-0.08	7,900	-
[9220]	25/10/08	1,285	1,285	1,251	1,256	-36	-2.79	3,400	-
[9220]	25/10/07	1,310	1,310	1,260	1,292	+12	+0.94	11,500	-
[9220]	25/10/06	1,292	1,324	1,273	1,280	+72	+5.96	33,400	-
[9220]	25/10/03	1,210	1,211	1,208	1,208	-3	-0.25	3,600	-
[9220]	25/10/02	1,211	1,211	1,193	1,211	-5	-0.41	2,700	-
[9220]	25/10/01	1,222	1,222	1,210	1,216	-5	-0.41	1,700	-
[9220]	25/09/30	1,239	1,240	1,216	1,221	-18	-1.45	1,500	-
[9220]	25/09/29	1,215	1,240	1,215	1,239	+14	+1.14	2,900	-
[9220]	25/09/26	1,175	1,229	1,175	1,225	+27	+2.25	5,700	-
[9220]	25/09/25	1,190	1,199	1,189	1,198	+11	+0.93	1,700	-
[9220]	25/09/24	1,179	1,187	1,179	1,187	+9	+0.76	1,900	-
[9220]	25/09/22	1,179	1,179	1,165	1,178	-2	-0.17	300	-
[9220]	25/09/19	1,163	1,185	1,163	1,180	+17	+1.46	2,100	-
[9220]	25/09/18	1,168	1,170	1,163	1,163	-11	-0.94	1,800	-
[9220]	25/09/17	1,166	1,174	1,160	1,174	+4	+0.34	4,300	-
[9220]	25/09/16	1,168	1,170	1,165	1,170	+2	+0.17	1,100	-
[9220]	25/09/12	1,163	1,168	1,163	1,168	+5	+0.43	700	-
[9220]	25/09/11	1,170	1,172	1,163	1,163	+1	+0.09	600	-
[9220]	25/09/10	1,161	1,173	1,161	1,162	+1	+0.09	1,300	-
[9220]	25/09/09	1,172	1,172	1,155	1,161	-9	-0.77	1,900	-
[9220]	25/09/08	1,172	1,173	1,170	1,170	-4	-0.34	2,000	-
[9220]	25/09/05	1,174	1,181	1,174	1,174	-6	-0.51	1,700	-